CTCP Đầu tư và Phát triển Điện Tây Bắc (ned)

6.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.20 -2.82% 719,200 0 0
6.60
7.10
6.90
2 tháng
(2026-01-12) 		0.10 1.47% 1,829,600 0 0
6.60
7.20
6.90
3 tháng
(2025-12-15) 		0.10 1.47% 2,138,500 0 0
6.60
7.20
6.90
6 tháng
(2025-09-15) 		-0.30 -4.17% 5,131,300 0 0
6.60
7.20
6.90
12 tháng
(2025-03-18) 		-0.02 -0.28% 17,362,700 -4,400 -0.0
5.52
7.60
6.90
24 tháng
(2024-03-25) 		0.07 1.08% 48,400,301 -20,600 -0.1
5.52
8.23
6.90
36 tháng
(2023-03-29) 		1.76 34.17% 132,585,221 -10,300 -0.1
4.11
8.23
6.90
60 tháng
(2021-04-08) 		-0.86 -11.11% 486,184,036 40,900 1.1
3.55
13.75
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2021
8.42
 1,985,500 8.51 8.70 8.32 9,000 0 0.1
08/10/2021
8.51
 2,405,400 8.79 8.79 8.42 9,000 0 0.1
07/10/2021
8.79
 2,474,700 8.70 8.88 8.60 0 100 -0.0
06/10/2021
8.70
 1,754,800 8.70 8.79 8.51 42,000 0 0.4
05/10/2021
8.70
 2,012,100 8.70 9.07 8.51 2,600 0 0.0
04/10/2021
8.70
 4,142,610 8.23 9.26 8.23 0 100 -0.0
01/10/2021
8.23
 1,630,100 8.23 8.42 8.04 0 0 0
30/09/2021
8.23
 1,144,200 8.23 8.51 8.23 0 0 0
29/09/2021
8.23
 1,438,800 8.42 8.79 8.23 100 0 0.0
28/09/2021
8.42
 1,876,500 8.51 8.51 8.04 3,100 800 0.0
27/09/2021
8.51
 1,413,000 9.16 9.26 8.42 200 100,000 -0.9
24/09/2021
9.16
 987,000 9.63 9.63 8.98 100 0 0.0
23/09/2021
9.63
 5,219,050 9.72 10.75 9.35 1,900 200 0.0
22/09/2021
9.72
 3,686,067 8.60 9.72 8.60 0 0 0
21/09/2021
8.60
 1,294,400 8.60 8.70 8.32 2,500 0 0.0
20/09/2021
8.60
 1,972,726 8.60 9.26 8.42 0 0 0
17/09/2021
8.60
 814,100 8.88 8.98 8.51 3,200 0 0.0
16/09/2021
8.88
 913,640 9.07 9.72 8.70 600 0 0.0
15/09/2021
9.07
 2,740,200 8.04 9.07 8.04 0 3,000 -0.0
14/09/2021
8.04
 734,936 7.76 8.04 7.57 0 0 0
13/09/2021
7.76
 437,400 7.76 7.85 7.57 0 2,500 -0.0
10/09/2021
7.76
 1,249,300 7.85 7.95 7.48 0 0 0
09/09/2021
7.85
 389,700 7.76 7.85 7.67 0 0 0
08/09/2021
7.76
 430,500 8.04 8.04 7.76 0 0 0
07/09/2021
8.04
 991,200 8.23 8.42 7.85 0 1,000 -0.0
06/09/2021
8.23
 1,351,700 7.67 8.42 7.57 70,200 0 0.6
01/09/2021
7.67
 751,500 7.67 7.67 7.48 0 0 0
31/08/2021
7.67
 456,900 7.76 7.85 7.57 0 0 0
30/08/2021
7.76
 565,900 7.57 7.76 7.57 0 0 0
27/08/2021
7.57
 934,502 7.39 7.67 7.20 0 0 0
26/08/2021
7.39
 573,500 7.48 7.48 7.29 0 0 0
25/08/2021
7.48
 492,214 7.57 7.57 7.29 0 0 0
24/08/2021
7.57
 897,913 7.76 7.95 7.39 0 0 0
23/08/2021
7.76
 675,908 7.76 7.85 7.57 0 0 0
20/08/2021
7.76
 1,186,400 7.67 8.14 7.57 1,000 100 0.0
19/08/2021
7.67
 1,036,300 7.48 7.76 7.29 0 0 0
18/08/2021
7.48
 670,700 7.20 7.48 7.20 0 0 0
17/08/2021
7.20
 424,200 7.29 7.39 7.20 0 0 0
16/08/2021
7.29
 398,100 7.20 7.39 7.11 0 0 0
13/08/2021
7.20
 607,850 7.20 7.29 7.01 0 0 0
12/08/2021
7.20
 692,900 7.57 7.57 7.01 1,000 0 0.0
11/08/2021
7.57
 724,950 7.39 7.76 7.29 0 0 0
10/08/2021
7.39
 654,310 7.39 7.57 7.29 0 0 0
09/08/2021
7.39
 411,617 7.67 7.85 7.39 1,000 0 0.0
06/08/2021
7.67
 479,900 7.39 7.76 7.39 0 0 0
05/08/2021
7.39
 1,675,100 7.11 7.48 6.83 0 0 0
04/08/2021
7.11
 517,800 7.11 7.11 6.83 0 0 0
03/08/2021
7.11
 185,700 7.11 7.20 7.01 0 28,500 -0.2
02/08/2021
7.11
 272,600 7.20 7.29 7.01 0 8,000 -0.1
30/07/2021
7.20
 305,800 7.20 7.48 7.11 0 600 -0.0
29/07/2021
7.20
 374,850 7.20 7.20 6.92 30,600 0 0.2
28/07/2021
7.20
 117,800 7.20 7.29 7.20 100 0 0.0
27/07/2021
7.20
 215,200 7.20 7.48 7.11 1,500 0 0.0
26/07/2021
7.20
 510,680 7.67 7.67 6.83 1,900 43,200 -0.3
23/07/2021
7.67
 396,901 7.76 7.85 7.48 0 0 0
22/07/2021
7.76
 249,100 7.67 7.95 7.57 0 0 0
21/07/2021
7.67
 129,900 7.76 7.76 7.57 300 0 0.0
20/07/2021
7.76
 236,900 7.57 7.76 7.48 0 0 0
19/07/2021
7.57
 276,000 7.95 8.04 7.57 0 0 0
16/07/2021
7.95
 258,000 8.23 8.23 7.95 0 0 0
15/07/2021
8.23
 136,900 8.14 8.23 7.95 0 0 0
14/07/2021
8.14
 145,900 8.23 8.42 7.95 0 300 -0.0
13/07/2021
8.23
 231,100 7.76 8.42 7.95 100 0 0.0
12/07/2021
7.76
 529,510 8.51 8.51 7.57 5,500 300 0.0
09/07/2021
8.51
 428,610 8.79 8.88 8.32 500 0 0.0
08/07/2021
8.79
 227,273 8.88 9.16 8.79 0 0 0
07/07/2021
8.88
 485,300 9.07 9.07 8.04 3,500 0 0.0
06/07/2021
9.07
 816,592 9.63 9.63 9.07 0 0 0
05/07/2021
9.63
 750,552 9.72 9.82 9.35 100 0 0.0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
9.72
 622,380 9.72 10.66 9.63 0 0 0
01/07/2021
9.72
 826,900 9.47 9.81 9.38 8,400 0 0.1
30/06/2021
9.47
 1,392,800 9.90 9.90 9.38 5,600 0 0.1
29/06/2021
9.90
 1,325,501 9.90 10.15 9.47 700 300 0.0
28/06/2021
9.90
 1,908,333 9.38 10.07 9.04 46,600 0 0.5
25/06/2021
9.38
 1,437,387 10.07 10.07 9.04 13,500 0 0.1
24/06/2021
10.07
 594,600 10.41 10.41 9.64 1,800 0 0.0
23/06/2021
10.41
 156,900 10.49 11.00 9.81 0 0 0
22/06/2021
10.49
 1,512,960 9.55 10.66 9.72 0 0 0
21/06/2021
9.55
 2,163,200 8.45 9.55 8.79 0 0 0
18/06/2021
8.45
 7,000 8.19 8.45 8.36 0 0 0
17/06/2021
8.19
 11,300 8.36 8.36 8.19 0 0 0
16/06/2021
8.36
 3,700 8.36 8.36 8.36 0 0 0
15/06/2021
8.36
 12,300 8.45 8.53 8.36 0 0 0
14/06/2021
8.45
 16,700 8.36 8.45 8.36 0 0 0
11/06/2021
8.36
 12,500 8.45 8.53 8.36 0 0 0
10/06/2021
8.45
 21,700 7.85 8.79 7.85 0 0 0
09/06/2021
7.85
 39,600 7.76 7.85 7.76 0 0 0
08/06/2021
7.76
 32,200 7.76 7.85 7.68 0 0 0
07/06/2021
7.76
 3,900 7.68 7.93 7.68 0 0 0
04/06/2021
7.68
 12,700 7.93 7.93 7.68 0 0 0
03/06/2021
7.93
 600 7.85 7.93 7.76 0 0 0
02/06/2021
7.85
 10,900 7.76 7.85 7.68 0 0 0
01/06/2021
7.76
 400 7.85 7.85 7.68 0 0 0
31/05/2021
7.85
 8,300 7.59 7.85 7.68 0 0 0
28/05/2021
7.59
 0 7.68 7.59 7.68 0 0 0
27/05/2021
7.68
 5,200 8.02 8.02 7.51 700 0 0.0
26/05/2021
8.02
 200 7.68 8.10 8.02 0 0 0
25/05/2021
7.68
 9,800 7.42 7.68 7.68 0 0 0
24/05/2021
7.42
 0 7.25 7.42 7.25 0 0 0
21/05/2021
7.25
 49,100 8.10 8.27 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |